Cambridge Technology Enterprises Limited (BOM:532801)
India · Delayed Price · Currency is INR 37.00
-0.50 (-1.33%)
At close: Oct 15, 2026
BOM:532801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 36.09 | 37.00 | 36.03 | 37.00 | 37.00 | -1.33% | 299 |
| Oct 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.27% | 5 |
| Oct 13, 2026 | 37.35 | 38.00 | 37.35 | 37.40 | 37.40 | -4.83% | 147 |
| Oct 12, 2026 | 39.49 | 39.49 | 36.11 | 39.30 | 39.30 | 3.72% | 502 |
| Oct 9, 2026 | 38.90 | 38.90 | 36.10 | 37.89 | 37.89 | 1.04% | 534 |
| Oct 8, 2026 | 38.17 | 38.17 | 37.00 | 37.50 | 37.50 | -1.76% | 1,158 |
| Oct 7, 2026 | 36.80 | 38.34 | 36.80 | 38.17 | 38.17 | 4.38% | 2,052 |
| Oct 6, 2026 | 36.99 | 38.55 | 36.30 | 36.57 | 36.57 | -0.92% | 1,221 |
| Oct 5, 2026 | 39.00 | 39.00 | 36.91 | 36.91 | 36.91 | -4.99% | 3,136 |
| Oct 1, 2026 | 38.85 | 40.44 | 38.85 | 38.85 | 38.85 | -4.99% | 379 |
| Sep 30, 2026 | 41.79 | 41.79 | 39.25 | 40.89 | 40.89 | 1.62% | 1,378 |
| Sep 29, 2026 | 41.00 | 41.40 | 39.51 | 40.24 | 40.24 | -3.08% | 2,319 |
| Sep 28, 2026 | 43.70 | 43.70 | 41.52 | 41.52 | 41.52 | -4.99% | 267 |
| Sep 25, 2026 | 44.00 | 44.00 | 42.11 | 43.70 | 43.70 | -1.11% | 386 |
| Sep 24, 2026 | 44.14 | 45.79 | 42.84 | 44.19 | 44.19 | -1.89% | 929 |
| Sep 23, 2026 | 44.40 | 45.29 | 44.40 | 45.04 | 45.04 | 3.02% | 70 |
| Sep 22, 2026 | 40.51 | 43.75 | 40.51 | 43.72 | 43.72 | 3.97% | 1,951 |
| Sep 21, 2026 | 43.50 | 43.50 | 41.80 | 42.05 | 42.05 | 1.50% | 780 |
| Sep 18, 2026 | 40.00 | 41.49 | 40.00 | 41.43 | 41.43 | 3.57% | 452 |
| Sep 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.72% | 301 |
| Sep 16, 2026 | 41.50 | 41.50 | 40.00 | 40.70 | 40.70 | 2.65% | 405 |
| Sep 15, 2026 | 41.50 | 42.92 | 39.65 | 39.65 | 39.65 | -4.46% | 367 |
| Sep 11, 2026 | 42.48 | 42.48 | 40.50 | 41.50 | 41.50 | -1.17% | 371 |
| Sep 10, 2026 | 42.45 | 42.49 | 41.01 | 41.99 | 41.99 | -2.24% | 18,369 |
| Sep 9, 2026 | 41.40 | 43.00 | 41.40 | 42.95 | 42.95 | 2.26% | 2,176 |
| Sep 8, 2026 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | -0.78% | 557 |
| Sep 7, 2026 | 42.49 | 43.00 | 41.51 | 42.33 | 42.33 | 0.67% | 1,027 |
| Sep 4, 2026 | 41.61 | 42.95 | 41.00 | 42.05 | 42.05 | 1.06% | 1,322 |
| Sep 3, 2026 | 43.79 | 44.90 | 41.61 | 41.61 | 41.61 | -4.98% | 4,239 |
| Sep 2, 2026 | 46.81 | 46.81 | 43.25 | 43.79 | 43.79 | -3.63% | 1,930 |
| Sep 1, 2026 | 44.59 | 46.95 | 43.25 | 45.44 | 45.44 | -0.13% | 1,598 |
| Aug 31, 2026 | 48.88 | 48.88 | 45.45 | 45.50 | 45.50 | -2.28% | 5,618 |
| Aug 28, 2026 | 45.94 | 46.56 | 45.94 | 46.56 | 46.56 | 4.98% | 6,700 |
| Aug 27, 2026 | 44.55 | 44.55 | 44.35 | 44.35 | 44.35 | -4.99% | 807 |
| Aug 26, 2026 | 47.01 | 50.90 | 46.55 | 46.68 | 46.68 | -4.72% | 10,685 |
| Aug 25, 2026 | 53.99 | 54.00 | 48.99 | 48.99 | 48.99 | -4.98% | 26,675 |
| Aug 24, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 4.99% | 265 |
| Aug 21, 2026 | 49.00 | 49.11 | 49.00 | 49.11 | 49.11 | 4.98% | 2,945 |
| Aug 20, 2026 | 46.78 | 46.78 | 46.15 | 46.78 | 46.78 | 4.98% | 6,560 |
| Aug 19, 2026 | 44.56 | 44.56 | 44.00 | 44.56 | 44.56 | 5.00% | 12,318 |
| Aug 18, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 5.00% | 170 |
| Aug 17, 2026 | 39.90 | 40.42 | 39.90 | 40.42 | 40.42 | 4.99% | 500 |
| Aug 14, 2026 | 37.15 | 38.88 | 36.55 | 38.50 | 38.50 | 3.63% | 2,035 |
| Aug 13, 2026 | 37.21 | 37.88 | 36.27 | 37.15 | 37.15 | -2.67% | 468 |
| Aug 12, 2026 | 37.30 | 38.20 | 37.30 | 38.17 | 38.17 | 2.00% | 520 |
| Aug 11, 2026 | 38.00 | 38.00 | 37.12 | 37.42 | 37.42 | -2.25% | 3,479 |
| Aug 10, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 2.00% | 39 |
| Aug 7, 2026 | 39.10 | 39.29 | 37.05 | 37.53 | 37.53 | -1.21% | 1,065 |
| Aug 6, 2026 | 37.01 | 38.99 | 37.00 | 37.99 | 37.99 | -1.07% | 4,240 |
| Aug 5, 2026 | 38.10 | 41.00 | 37.99 | 38.40 | 38.40 | -3.69% | 2,740 |